Catalyst Metals Limited (ASX:CYL)
Australia · Delayed Price · Currency is AUD 5.31
-0.06 (-1.12%)
May 22, 2026, 4:10 PM AEST
Catalyst Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5.35 | 5.41 | 5.29 | 5.31 | 5.31 | -1.12% | 614,033 |
| May 21, 2026 | 5.47 | 5.50 | 5.31 | 5.37 | 5.37 | 3.47% | 790,306 |
| May 20, 2026 | 5.40 | 5.43 | 5.10 | 5.19 | 5.19 | -5.12% | 972,131 |
| May 19, 2026 | 5.91 | 5.91 | 5.36 | 5.47 | 5.47 | 0.18% | 1,057,148 |
| May 18, 2026 | 5.73 | 5.79 | 5.33 | 5.46 | 5.46 | -7.93% | 1,033,827 |
| May 15, 2026 | 5.96 | 6.05 | 5.62 | 5.93 | 5.93 | 1.19% | 2,963,892 |
| May 14, 2026 | 5.69 | 5.89 | 5.62 | 5.86 | 5.86 | 2.99% | 1,341,281 |
| May 13, 2026 | 5.73 | 5.83 | 5.61 | 5.69 | 5.69 | 2.52% | 1,291,342 |
| May 12, 2026 | 5.33 | 5.66 | 5.32 | 5.55 | 5.55 | 3.16% | 1,267,983 |
| May 11, 2026 | 5.38 | 5.47 | 5.31 | 5.38 | 5.38 | -1.28% | 1,179,810 |
| May 8, 2026 | 5.30 | 5.56 | 5.30 | 5.45 | 5.45 | 1.68% | 1,079,038 |
| May 7, 2026 | 5.42 | 5.45 | 5.22 | 5.36 | 5.36 | 4.08% | 1,436,634 |
| May 6, 2026 | 5.10 | 5.15 | 4.96 | 5.15 | 5.15 | 2.18% | 1,662,715 |
| May 5, 2026 | 5.16 | 5.16 | 5.02 | 5.04 | 5.04 | -6.67% | 1,559,077 |
| May 4, 2026 | 5.22 | 5.41 | 5.18 | 5.40 | 5.40 | 3.65% | 1,140,953 |
| May 1, 2026 | 5.32 | 5.40 | 5.13 | 5.21 | 5.21 | 0.77% | 882,242 |
| Apr 30, 2026 | 5.37 | 5.46 | 5.06 | 5.17 | 5.17 | -8.50% | 2,332,467 |
| Apr 29, 2026 | 5.74 | 5.87 | 5.60 | 5.65 | 5.65 | -6.46% | 1,668,898 |
| Apr 28, 2026 | 6.13 | 6.19 | 6.00 | 6.04 | 6.04 | -3.97% | 837,621 |
| Apr 27, 2026 | 6.18 | 6.34 | 6.15 | 6.29 | 6.29 | 0.16% | 1,078,425 |
| Apr 24, 2026 | 6.63 | 6.63 | 6.28 | 6.28 | 6.28 | -3.98% | 1,023,093 |
| Apr 23, 2026 | 6.46 | 6.62 | 6.33 | 6.54 | 6.54 | -0.61% | 783,607 |
| Apr 22, 2026 | 6.38 | 6.68 | 6.30 | 6.58 | 6.58 | 0.30% | 1,155,683 |
| Apr 21, 2026 | 6.57 | 6.62 | 6.45 | 6.56 | 6.56 | -1.06% | 921,587 |
| Apr 20, 2026 | 6.30 | 6.63 | 6.21 | 6.63 | 6.63 | 3.11% | 890,066 |
| Apr 17, 2026 | 6.75 | 6.75 | 6.36 | 6.43 | 6.43 | -5.02% | 1,840,054 |
| Apr 16, 2026 | 6.66 | 6.79 | 6.53 | 6.77 | 6.77 | 1.96% | 630,143 |
| Apr 15, 2026 | 6.81 | 6.91 | 6.51 | 6.64 | 6.64 | -1.48% | 1,172,378 |
| Apr 14, 2026 | 6.71 | 6.81 | 6.61 | 6.74 | 6.74 | 2.28% | 555,228 |
| Apr 13, 2026 | 6.58 | 6.62 | 6.40 | 6.59 | 6.59 | -3.23% | 898,138 |
| Apr 10, 2026 | 6.83 | 6.95 | 6.65 | 6.81 | 6.81 | -2.16% | 632,121 |
| Apr 9, 2026 | 6.71 | 7.00 | 6.54 | 6.96 | 6.96 | - | 941,044 |
| Apr 8, 2026 | 6.69 | 7.01 | 6.63 | 6.96 | 6.96 | 11.00% | 1,119,138 |
| Apr 7, 2026 | 6.36 | 6.44 | 6.15 | 6.27 | 6.27 | 2.45% | 524,924 |
| Apr 2, 2026 | 6.72 | 6.87 | 6.11 | 6.12 | 6.12 | -8.93% | 1,337,920 |
| Apr 1, 2026 | 6.65 | 6.81 | 6.53 | 6.72 | 6.72 | 6.67% | 1,054,626 |
| Mar 31, 2026 | 5.94 | 6.43 | 5.84 | 6.30 | 6.30 | 5.88% | 953,547 |
| Mar 30, 2026 | 5.85 | 6.07 | 5.76 | 5.95 | 5.95 | -0.83% | 1,005,518 |
| Mar 27, 2026 | 5.84 | 6.09 | 5.74 | 6.00 | 6.00 | - | 715,987 |
| Mar 26, 2026 | 6.18 | 6.25 | 5.89 | 6.00 | 6.00 | -4.15% | 993,747 |
| Mar 25, 2026 | 6.05 | 6.36 | 6.05 | 6.26 | 6.26 | 6.83% | 1,778,750 |
| Mar 24, 2026 | 6.04 | 6.09 | 5.62 | 5.86 | 5.86 | 4.09% | 1,566,910 |
| Mar 23, 2026 | 6.03 | 6.03 | 5.53 | 5.63 | 5.63 | -14.44% | 2,249,793 |
| Mar 20, 2026 | 5.85 | 6.58 | 5.74 | 6.58 | 6.58 | 8.40% | 4,324,384 |
| Mar 19, 2026 | 6.34 | 6.39 | 6.05 | 6.07 | 6.07 | -8.86% | 1,321,665 |
| Mar 18, 2026 | 6.62 | 6.76 | 6.57 | 6.66 | 6.66 | 0.60% | 1,257,318 |
| Mar 17, 2026 | 6.32 | 6.68 | 6.24 | 6.62 | 6.62 | 7.64% | 914,805 |
| Mar 16, 2026 | 6.12 | 6.23 | 6.00 | 6.15 | 6.15 | -2.38% | 909,444 |
| Mar 13, 2026 | 6.45 | 6.45 | 6.23 | 6.30 | 6.30 | -2.93% | 1,372,777 |
| Mar 12, 2026 | 6.55 | 6.65 | 6.38 | 6.49 | 6.49 | -3.71% | 1,001,125 |